Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.97 | 39.25 | 38.20 | 39.16 | 19,902 | +1.60(+4.26%) |
May 27, 2016 | 37.07 | 37.56 | 37.56 | 37.56 | 54,400 | +0.89(+2.43%) |
May 26, 2016 | 35.41 | 36.80 | 35.27 | 36.67 | 26,010 | -0.17(-0.46%) |
May 25, 2016 | 37.17 | 37.23 | 36.57 | 36.84 | 13,732 | -0.58(-1.56%) |
May 24, 2016 | 37.00 | 37.57 | 36.07 | 37.42 | 52,537 | +1.15(+3.16%) |
May 23, 2016 | 36.63 | 36.72 | 36.01 | 36.28 | 20,760 | +0.69(+1.93%) |
May 20, 2016 | 34.86 | 36.03 | 34.72 | 35.59 | 52,355 | -0.27(-0.75%) |
May 19, 2016 | 36.38 | 36.58 | 35.46 | 35.86 | 172,491 | +2.06(+6.09%) |
May 18, 2016 | 32.82 | 34.21 | 31.96 | 33.80 | 118,639 | +2.27(+7.20%) |
May 17, 2016 | 31.88 | 32.00 | 30.96 | 31.53 | 27,010 | -0.41(-1.28%) |
May 16, 2016 | 30.91 | 32.20 | 30.64 | 31.94 | 74,685 | -0.30(-0.93%) |
May 13, 2016 | 32.92 | 33.20 | 32.15 | 32.24 | 30,971 | -0.20(-0.62%) |
May 12, 2016 | 30.73 | 32.53 | 30.64 | 32.44 | 53,649 | +1.76(+5.73%) |
May 11, 2016 | 30.39 | 31.35 | 29.91 | 30.68 | 114,131 | -1.58(-4.89%) |
May 10, 2016 | 32.38 | 32.78 | 32.01 | 32.26 | 48,690 | -0.89(-2.68%) |
May 09, 2016 | 32.41 | 33.17 | 32.29 | 33.15 | 111,755 | +2.80(+9.23%) |
May 06, 2016 | 30.84 | 30.91 | 29.92 | 30.35 | 49,686 | -0.74(-2.38%) |
May 05, 2016 | 29.76 | 31.59 | 29.60 | 31.09 | 86,484 | +0.04(+0.11%) |
May 04, 2016 | 31.06 | 31.65 | 30.68 | 31.05 | 60,221 | +0.50(+1.65%) |
May 03, 2016 | 29.92 | 31.11 | 29.92 | 30.55 | 129,901 | +0.30(+0.99%) |
May 02, 2016 | 28.80 | 30.34 | 28.78 | 30.25 | 132,806 | +1.63(+5.70%) |
Apr 29, 2016 | 28.58 | 29.12 | 27.99 | 28.62 | 151,212 | -1.13(-3.80%) |
Apr 28, 2016 | 31.20 | 31.30 | 29.60 | 29.75 | 172,768 | -2.14(-6.71%) |
Apr 27, 2016 | 32.01 | 32.63 | 31.34 | 31.89 | 116,029 | -0.62(-1.91%) |
Apr 26, 2016 | 32.79 | 33.18 | 32.23 | 32.51 | 91,131 | -1.49(-4.38%) |
Apr 25, 2016 | 33.03 | 34.00 | 32.30 | 34.00 | 183,614 | +0.79(+2.38%) |
Apr 22, 2016 | 32.06 | 33.95 | 31.13 | 33.21 | 152,972 | +0.32(+0.97%) |
Apr 21, 2016 | 31.57 | 34.45 | 31.54 | 32.89 | 215,950 | -0.40(-1.20%) |
Apr 20, 2016 | 32.81 | 33.41 | 32.00 | 33.29 | 132,850 | -0.24(-0.71%) |
Apr 19, 2016 | 33.06 | 33.99 | 32.71 | 33.53 | 136,432 | -5.21(-13.45%) |
Apr 18, 2016 | 38.41 | 38.81 | 38.00 | 38.74 | 25,228 | +0.12(+0.31%) |
Apr 15, 2016 | 38.88 | 39.27 | 37.59 | 38.62 | 42,159 | -0.71(-1.81%) |
Apr 14, 2016 | 38.78 | 39.52 | 38.54 | 39.33 | 53,616 | +0.72(+1.87%) |
Apr 13, 2016 | 38.34 | 39.69 | 37.95 | 38.61 | 71,233 | -0.38(-0.97%) |
Apr 12, 2016 | 40.04 | 40.45 | 38.78 | 38.99 | 103,537 | -2.04(-4.97%) |
Apr 11, 2016 | 42.84 | 42.93 | 40.64 | 41.03 | 196,060 | -5.12(-11.10%) |
Apr 08, 2016 | 47.35 | 47.46 | 45.93 | 46.15 | 28,718 | -1.69(-3.53%) |
Apr 07, 2016 | 46.78 | 47.84 | 46.14 | 47.84 | 14,221 | -1.28(-2.60%) |
Apr 06, 2016 | 49.25 | 49.68 | 48.01 | 49.12 | 11,777 | +0.77(+1.59%) |
Apr 05, 2016 | 48.21 | 48.85 | 47.93 | 48.35 | 33,319 | -2.09(-4.14%) |
Apr 04, 2016 | 49.31 | 50.44 | 49.00 | 50.44 | 22,332 | +1.27(+2.58%) |
Apr 01, 2016 | 50.02 | 51.54 | 48.80 | 49.17 | 50,964 | +3.37(+7.36%) |
Mar 31, 2016 | 45.57 | 46.37 | 45.42 | 45.80 | 15,432 | -2.16(-4.49%) |
Mar 30, 2016 | 46.80 | 48.44 | 45.98 | 47.95 | 26,063 | +1.30(+2.78%) |
Mar 29, 2016 | 47.35 | 48.76 | 46.64 | 46.66 | 18,609 | -1.51(-3.13%) |
Mar 28, 2016 | 47.12 | 48.17 | 46.60 | 48.17 | 35,387 | -0.27(-0.56%) |
Mar 24, 2016 | 47.22 | 48.44 | 48.44 | 48.44 | 19,700 | +0.65(+1.36%) |
Mar 23, 2016 | 46.38 | 47.81 | 46.35 | 47.79 | 60,508 | +5.24(+12.31%) |
Mar 22, 2016 | 42.63 | 43.22 | 41.69 | 42.55 | 20,809 | -0.25(-0.58%) |
Mar 21, 2016 | 42.80 | 43.33 | 42.46 | 42.80 | 27,703 | -0.25(-0.58%) |
Mar 18, 2016 | 42.57 | 43.57 | 42.31 | 43.05 | 37,753 | +0.75(+1.77%) |
Mar 17, 2016 | 42.98 | 44.00 | 41.14 | 42.30 | 151,852 | -2.85(-6.31%) |
Mar 16, 2016 | 49.00 | 49.38 | 44.83 | 45.15 | 36,788 | -3.53(-7.25%) |
Mar 15, 2016 | 49.04 | 49.23 | 48.29 | 48.68 | 19,189 | +0.44(+0.91%) |
Mar 14, 2016 | 44.07 | 48.49 | 43.97 | 48.24 | 67,292 | +1.36(+2.90%) |
Mar 11, 2016 | 45.52 | 46.95 | 45.39 | 46.88 | 18,213 | +0.90(+1.96%) |
Mar 10, 2016 | 47.15 | 47.15 | 45.46 | 45.98 | 34,059 | -2.91(-5.95%) |
Mar 09, 2016 | 49.13 | 49.15 | 47.40 | 48.89 | 27,505 | +0.85(+1.78%) |
Mar 08, 2016 | 46.04 | 48.11 | 46.02 | 48.04 | 58,708 | +2.70(+5.96%) |
Mar 07, 2016 | 45.50 | 46.35 | 44.89 | 45.34 | 28,326 | -1.23(-2.65%) |
Mar 04, 2016 | 47.81 | 47.86 | 44.51 | 46.57 | 171,857 | -3.11(-6.26%) |
Mar 03, 2016 | 52.14 | 52.14 | 48.85 | 49.68 | 24,149 | -2.87(-5.47%) |
Mar 02, 2016 | 53.36 | 53.36 | 51.98 | 52.55 | 33,715 | -0.98(-1.83%) |